1,445€
-2,69%
Echtzeit-Aktienkurs Adagene Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Adagene Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -2,36% | 100,00 |
| 03.04.2025 | 1,47 | 1,58 | 1,36 | 1,49 | -1,00% | - |
| 02.04.2025 | 1,68 | 1,68 | 1,41 | 1,50 | -10,98% | - |
| 01.04.2025 | 1,40 | 1,73 | 1,23 | 1,69 | 19,50% | - |
| 31.03.2025 | 1,44 | 1,48 | 1,39 | 1,41 | -1,74% | - |
| 28.03.2025 | 1,55 | 1,60 | 1,41 | 1,44 | -6,82% | - |
| 27.03.2025 | 1,57 | 1,59 | 1,28 | 1,54 | -1,28% | - |
| 26.03.2025 | 1,55 | 1,65 | 1,54 | 1,56 | 1,30% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,54 | 1,54 | -6,67% | - |
| 24.03.2025 | 1,56 | 1,67 | 1,56 | 1,65 | 6,11% | - |
| 21.03.2025 | 1,63 | 1,67 | 1,56 | 1,56 | -4,31% | - |
| 20.03.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -0,91% | - |
| 19.03.2025 | 1,64 | 1,69 | 1,63 | 1,64 | 0,31% | - |
| 18.03.2025 | 1,66 | 1,74 | 1,63 | 1,64 | -1,51% | - |
| 17.03.2025 | 1,62 | 1,74 | 1,61 | 1,66 | 1,53% | - |
| 14.03.2025 | 1,83 | 1,87 | 1,60 | 1,64 | -10,16% | - |
| 13.03.2025 | 1,84 | 1,86 | 1,75 | 1,82 | -0,82% | - |
| 12.03.2025 | 1,84 | 1,88 | 1,69 | 1,84 | 0,27% | - |
| 11.03.2025 | 1,86 | 1,86 | 1,71 | 1,83 | -1,88% | - |
| 10.03.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -2,61% | - |
| 07.03.2025 | 1,95 | 1,95 | 1,89 | 1,92 | 0,26% | - |
| 06.03.2025 | 1,90 | 1,96 | 1,87 | 1,91 | -0,78% | - |
| 05.03.2025 | 1,95 | 2,04 | 1,88 | 1,93 | -0,26% | - |
| 04.03.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -0,26% | - |
| 03.03.2025 | 1,94 | 1,97 | 1,92 | 1,94 | -3,25% | - |
| 28.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 100,00 |
| 27.02.2025 | 1,90 | 2,08 | 1,90 | 1,97 | 2,34% | - |
| 26.02.2025 | 1,92 | 1,98 | 1,90 | 1,93 | 0,26% | - |
| 25.02.2025 | 1,89 | 1,98 | 1,89 | 1,92 | 1,59% | - |
| 24.02.2025 | 1,97 | 2,00 | 1,88 | 1,89 | -5,03% | - |
| 21.02.2025 | 1,95 | 2,02 | 1,91 | 1,99 | 2,58% | - |
| 20.02.2025 | 1,87 | 1,99 | 1,86 | 1,94 | 2,11% | - |
| 19.02.2025 | 1,83 | 1,96 | 1,80 | 1,90 | 5,85% | - |
| 18.02.2025 | 1,69 | 1,87 | 1,68 | 1,80 | 6,85% | - |
| 17.02.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 14.02.2025 | 1,73 | 1,76 | 1,66 | 1,69 | -0,30% | - |
| 13.02.2025 | 1,69 | 1,73 | 1,56 | 1,69 | 0,00% | - |
| 12.02.2025 | 1,67 | 1,72 | 1,67 | 1,69 | 0,30% | - |
| 11.02.2025 | 1,65 | 1,70 | 1,65 | 1,69 | -1,17% | - |
| 10.02.2025 | 1,67 | 1,71 | 1,60 | 1,71 | 0,89% | - |
| 07.02.2025 | 1,72 | 1,74 | 1,68 | 1,69 | 0,90% | - |
| 06.02.2025 | 1,75 | 1,77 | 1,68 | 1,68 | -5,37% | - |
| 05.02.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,94% | - |
| 04.02.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -3,48% | - |
| 03.02.2025 | 1,83 | 1,90 | 1,81 | 1,87 | 2,19% | - |
| 31.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 1.540,00 |
| 30.01.2025 | 1,78 | 1,85 | 1,74 | 1,82 | 2,54% | - |
| 29.01.2025 | 1,79 | 1,84 | 1,72 | 1,78 | -3,79% | - |
| 28.01.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 6,03% | - |
| 27.01.2025 | 1,83 | 2,15 | 1,71 | 1,74 | -6,20% | - |
| 24.01.2025 | 1,80 | 1,99 | 1,78 | 1,86 | 2,77% | - |
| 23.01.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,03% | - |
| 22.01.2025 | 1,70 | 1,81 | 1,53 | 1,74 | 1,46% | - |
| 21.01.2025 | 1,78 | 1,79 | 1,71 | 1,71 | -3,39% | - |
| 20.01.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 17.01.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 3,12% | - |
| 16.01.2025 | 1,80 | 1,80 | 1,74 | 1,77 | -1,12% | - |
| 15.01.2025 | 1,75 | 1,80 | 1,72 | 1,79 | 1,71% | - |
| 14.01.2025 | 1,74 | 1,82 | 1,74 | 1,76 | -1,96% | - |
| 13.01.2025 | 1,89 | 1,90 | 1,76 | 1,79 | -5,54% | - |
| 10.01.2025 | 1,90 | 1,99 | 1,85 | 1,90 | 0,26% | - |
| 09.01.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -1,31% | - |
| 08.01.2025 | 2,00 | 2,00 | 1,89 | 1,92 | -1,79% | - |
| 07.01.2025 | 1,90 | 1,97 | 1,80 | 1,95 | -1,02% | - |
| 06.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,25% | 525,00 |
| 03.01.2025 | 2,00 | 2,02 | 1,94 | 2,00 | 0,50% | - |
| 02.01.2025 | 1,93 | 2,02 | 1,91 | 1,99 | -9,77% | - |
| 30.12.2024 | 2,50 | 2,70 | 2,20 | 2,20 | 15,49% | 2.032,00 |
| 27.12.2024 | 1,88 | 1,97 | 1,79 | 1,91 | 2,70% | - |
| 23.12.2024 | 1,97 | 1,98 | 1,72 | 1,86 | -1,59% | - |
| 20.12.2024 | 1,94 | 2,05 | 1,85 | 1,89 | -2,58% | - |
| 19.12.2024 | 1,96 | 2,06 | 1,93 | 1,94 | -3,25% | - |
| 18.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -0,50% | 5.482,00 |
| 17.12.2024 | 1,93 | 2,01 | 1,93 | 2,01 | 1,26% | - |
| 16.12.2024 | 1,96 | 2,04 | 1,94 | 1,99 | -0,25% | - |
| 13.12.2024 | 2,02 | 2,14 | 1,95 | 1,99 | 1,53% | - |
| 12.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,76% | 770,00 |
| 11.12.2024 | 2,41 | 2,41 | 1,97 | 1,98 | -3,19% | - |
| 10.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 7,09% | 1.260,00 |
| 09.12.2024 | 1,96 | 2,01 | 1,74 | 1,91 | -3,30% | - |
| 06.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | 740,00 |
| 05.12.2024 | 2,08 | 2,10 | 1,95 | 2,04 | -1,92% | - |
| 04.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -5,02% | 413,00 |
| 03.12.2024 | 2,08 | 2,29 | 2,08 | 2,19 | 4,29% | - |
| 02.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | 710,00 |
| 29.11.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | 334,00 |
| 28.11.2024 | 2,19 | 2,20 | 2,19 | 2,20 | 3,29% | - |
| 27.11.2024 | 2,12 | 2,31 | 2,10 | 2,13 | -0,47% | - |
| 26.11.2024 | 2,17 | 2,25 | 2,12 | 2,14 | -0,93% | - |
| 25.11.2024 | 2,10 | 2,24 | 2,10 | 2,16 | 0,93% | - |
| 22.11.2024 | 2,16 | 2,29 | 2,08 | 2,14 | -0,47% | - |
| 21.11.2024 | 1,98 | 2,24 | 1,98 | 2,15 | 0,47% | - |
| 20.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 22,00 |
| 19.11.2024 | 2,12 | 2,28 | 2,09 | 2,12 | 1,44% | - |
| 18.11.2024 | 2,05 | 2,25 | 1,96 | 2,09 | 0,48% | - |
| 15.11.2024 | 2,19 | 2,33 | 2,02 | 2,08 | -9,57% | - |
| 14.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,02% | 243,00 |
| 13.11.2024 | 2,30 | 2,45 | 2,13 | 2,19 | -3,95% | - |
| 12.11.2024 | 2,27 | 2,46 | 2,27 | 2,28 | 0,44% | - |
| 11.11.2024 | 2,47 | 2,69 | 2,09 | 2,27 | -12,69% | - |